Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2014 | CNY | 6.76 | 6.84 | 6.68 | 6.72 | 6.72 | -0.06 (-0.88%) | 14,120,486 |
28 Mar 2014 | CNY | 6.91 | 7.02 | 6.75 | 6.78 | 6.78 | -0.18 (-2.59%) | 28,827,513 |
27 Mar 2014 | CNY | 7.14 | 7.14 | 6.95 | 6.96 | 6.96 | -0.22 (-3.06%) | 27,238,996 |
26 Mar 2014 | CNY | 7.3 | 7.3 | 7.16 | 7.18 | 7.18 | -0.12 (-1.64%) | 25,088,505 |
25 Mar 2014 | CNY | 7.13 | 7.32 | 7.09 | 7.3 | 7.3 | +0.16 (+2.24%) | 40,578,285 |
24 Mar 2014 | CNY | 7.12 | 7.21 | 7.08 | 7.14 | 7.14 | +0.04 (+0.56%) | 22,135,383 |
21 Mar 2014 | CNY | 6.95 | 7.14 | 6.82 | 7.1 | 7.1 | +0.07 (+1.00%) | 26,553,334 |
20 Mar 2014 | CNY | 7 | 7.23 | 6.93 | 7.03 | 7.03 | +0.03 (+0.43%) | 31,350,339 |
19 Mar 2014 | CNY | 7.09 | 7.12 | 6.93 | 7 | 7 | -0.14 (-1.96%) | 20,452,904 |
18 Mar 2014 | CNY | 7.07 | 7.18 | 7.04 | 7.14 | 7.14 | +0.07 (+0.99%) | 20,908,673 |
17 Mar 2014 | CNY | 6.98 | 7.09 | 6.97 | 7.07 | 7.07 | +0.1 (+1.43%) | 17,834,117 |
14 Mar 2014 | CNY | 7.08 | 7.08 | 6.92 | 6.97 | 6.97 | -0.15 (-2.11%) | 19,735,365 |
13 Mar 2014 | CNY | 7.08 | 7.17 | 7.01 | 7.12 | 7.12 | +0.04 (+0.56%) | 24,168,643 |
12 Mar 2014 | CNY | 7.23 | 7.28 | 6.9 | 7.08 | 7.08 | -0.08 (-1.12%) | 28,277,427 |
11 Mar 2014 | CNY | 7.23 | 7.3 | 7.06 | 7.16 | 7.16 | -0.06 (-0.83%) | 25,110,563 |
10 Mar 2014 | CNY | 7.65 | 7.65 | 7.2 | 7.22 | 7.22 | -0.59 (-7.55%) | 41,655,448 |
7 Mar 2014 | CNY | 8 | 8.38 | 7.8 | 7.81 | 7.81 | -0.13 (-1.64%) | 67,439,357 |
6 Mar 2014 | CNY | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.0 (0.0%) | 0 |
5 Mar 2014 | CNY | 7.81 | 8.22 | 7.74 | 7.94 | 7.94 | +0.24 (+3.12%) | 76,066,601 |
4 Mar 2014 | CNY | 7.56 | 7.78 | 7.47 | 7.7 | 7.7 | +0.06 (+0.79%) | 37,307,485 |
3 Mar 2014 | CNY | 7.4 | 7.67 | 7.3 | 7.64 | 7.64 | +0.2 (+2.69%) | 38,309,637 |
28 Feb 2014 | CNY | 7.6 | 7.6 | 7.15 | 7.44 | 7.44 | -0.28 (-3.63%) | 55,349,124 |
27 Feb 2014 | CNY | 7.89 | 8.06 | 7.64 | 7.72 | 7.72 | -0.17 (-2.15%) | 59,864,010 |
26 Feb 2014 | CNY | 7.89 | 8 | 7.58 | 7.89 | 7.89 | 0.0 (0.0%) | 46,348,135 |
25 Feb 2014 | CNY | 8.33 | 8.47 | 7.7 | 7.89 | 7.89 | -0.52 (-6.18%) | 74,681,311 |
24 Feb 2014 | CNY | 8.28 | 8.58 | 8.13 | 8.41 | 8.41 | +0.11 (+1.33%) | 82,830,489 |
21 Feb 2014 | CNY | 8.13 | 8.39 | 8.07 | 8.3 | 8.3 | +0.08 (+0.97%) | 61,150,624 |
20 Feb 2014 | CNY | 8.24 | 8.55 | 8.04 | 8.22 | 8.22 | -0.13 (-1.56%) | 80,789,734 |
19 Feb 2014 | CNY | 8.13 | 8.5 | 8.05 | 8.35 | 8.35 | +0.14 (+1.71%) | 93,338,590 |
18 Feb 2014 | CNY | 8.26 | 8.56 | 8.16 | 8.21 | 8.21 | +0.06 (+0.74%) | 88,608,525 |